Dongwu Cement International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.370 | 1.450 | 1.370 | 1.450 | 1.377 | 124,000 |
| 2024-08-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.377 | 0 |
| 2024-08-06 | 1.380 | 1.450 | 1.370 | 1.450 | 1.377 | 84,000 |
| 2024-08-05 | 1.460 | 1.460 | 1.450 | 1.450 | 1.377 | 34,000 |
| 2024-08-02 | 1.450 | 1.460 | 1.370 | 1.460 | 1.387 | 82,000 |
| 2024-08-01 | 1.580 | 1.590 | 1.430 | 1.500 | 1.424 | 120,000 |
| 2024-07-31 | 1.600 | 1.660 | 1.600 | 1.600 | 1.519 | 94,000 |
| 2024-07-30 | 1.650 | 1.710 | 1.600 | 1.710 | 1.624 | 90,000 |
| 2024-07-29 | 1.710 | 1.710 | 1.710 | 1.710 | 1.624 | 0 |
| 2024-07-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.633 | 0 |
| 2024-07-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.633 | 0 |
| 2024-07-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.633 | 0 |
| 2024-07-23 | 1.690 | 1.780 | 1.690 | 1.720 | 1.633 | 12,000 |
| 2024-07-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.605 | 0 |
| 2024-07-19 | 1.690 | 1.690 | 1.690 | 1.690 | 1.605 | 0 |
| 2024-07-18 | 1.660 | 1.690 | 1.660 | 1.690 | 1.605 | 12,000 |
| 2024-07-17 | 1.690 | 1.690 | 1.650 | 1.690 | 1.605 | 16,000 |
| 2024-07-16 | 1.620 | 1.690 | 1.620 | 1.690 | 1.605 | 6,000 |
| 2024-07-15 | 1.690 | 1.690 | 1.690 | 1.690 | 1.605 | 4,000 |
| 2024-07-12 | 1.690 | 1.690 | 1.690 | 1.690 | 1.605 | 4,000 |
| 2024-07-11 | 1.690 | 1.690 | 1.620 | 1.690 | 1.605 | 14,000 |
| 2024-07-10 | 1.690 | 1.690 | 1.690 | 1.690 | 1.605 | 4,000 |
| 2024-07-09 | 1.530 | 1.690 | 1.530 | 1.690 | 1.605 | 106,000 |
| 2024-07-08 | 1.700 | 1.700 | 1.610 | 1.700 | 1.614 | 8,000 |
| 2024-07-05 | 1.700 | 1.700 | 1.620 | 1.700 | 1.614 | 16,000 |
| 2024-07-04 | 1.720 | 1.730 | 1.610 | 1.700 | 1.614 | 146,000 |
| 2024-07-03 | 1.610 | 1.730 | 1.610 | 1.730 | 1.643 | 22,000 |
| 2024-07-02 | 1.570 | 1.740 | 1.570 | 1.740 | 1.652 | 90,000 |
| 2024-06-28 | 1.480 | 1.610 | 1.480 | 1.600 | 1.519 | 168,000 |
| 2024-06-27 | 1.430 | 1.620 | 1.410 | 1.590 | 1.510 | 414,000 |
| 2024-06-26 | 1.400 | 1.520 | 1.280 | 1.430 | 1.358 | 1,440,000 |
| 2024-06-25 | 1.330 | 1.580 | 1.240 | 1.560 | 1.481 | 2,484,000 |
| 2024-06-24 | 1.460 | 1.460 | 1.240 | 1.360 | 1.292 | 1,034,000 |
| 2024-06-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.491 | 0 |
| 2024-06-20 | 1.540 | 1.570 | 1.540 | 1.570 | 1.491 | 12,000 |
| 2024-06-19 | 1.490 | 1.500 | 1.320 | 1.490 | 1.415 | 960,000 |
| 2024-06-18 | 1.570 | 1.570 | 1.490 | 1.550 | 1.472 | 164,000 |
| 2024-06-17 | 1.590 | 1.620 | 1.540 | 1.620 | 1.538 | 56,000 |
| 2024-06-14 | 1.580 | 1.630 | 1.570 | 1.630 | 1.548 | 36,000 |
| 2024-06-13 | 1.630 | 1.640 | 1.540 | 1.640 | 1.557 | 116,000 |
| 2024-06-12 | 1.570 | 1.720 | 1.570 | 1.640 | 1.557 | 34,000 |
| 2024-06-11 | 1.710 | 1.770 | 1.680 | 1.750 | 1.662 | 112,000 |
| 2024-06-07 | 1.580 | 1.740 | 1.580 | 1.690 | 1.605 | 120,000 |
| 2024-06-06 | 1.480 | 1.600 | 1.400 | 1.570 | 1.491 | 932,000 |
| 2024-06-05 | 1.970 | 1.970 | 1.430 | 1.520 | 1.443 | 1,426,000 |
| 2024-06-04 | 1.930 | 1.930 | 1.930 | 1.930 | 1.833 | 0 |
| 2024-06-03 | 1.930 | 1.930 | 1.810 | 1.930 | 1.833 | 6,000 |
| 2024-05-31 | 1.800 | 1.840 | 1.800 | 1.830 | 1.738 | 28,000 |
| 2024-05-30 | 1.780 | 2.200 | 1.780 | 1.900 | 1.804 | 48,000 |
| 2024-05-29 | 1.760 | 1.770 | 1.760 | 1.770 | 1.681 | 4,000 |
| 2024-05-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.690 | 10,000 |
| 2024-05-27 | 1.780 | 1.790 | 1.780 | 1.780 | 1.690 | 20,000 |
| 2024-05-24 | 1.710 | 1.800 | 1.690 | 1.710 | 1.624 | 760,000 |
| 2024-05-23 | 1.870 | 1.870 | 1.700 | 1.830 | 1.738 | 86,000 |
| 2024-05-22 | 1.850 | 1.850 | 1.700 | 1.800 | 1.709 | 84,000 |
| 2024-05-21 | 1.520 | 1.790 | 1.450 | 1.740 | 1.652 | 384,000 |
| 2024-05-20 | 1.780 | 1.780 | 1.630 | 1.630 | 1.548 | 144,000 |
| 2024-05-17 | 1.740 | 1.830 | 1.740 | 1.830 | 1.738 | 88,000 |
| 2024-05-16 | 1.810 | 1.910 | 1.730 | 1.860 | 1.766 | 250,000 |
| 2024-05-14 | 1.880 | 1.960 | 1.730 | 1.900 | 1.804 | 48,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-18 | 0.1360 HKD |
| 2021-09-17 | 0.0725 HKD |
| 2020-09-11 | 0.0725 HKD |
| 2019-05-30 | 0.0725 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.